Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 88,018.00 | 89,829.00 | 88,017.00 | 88,510.00 | 88,510.00 | 1,727,950 |
| 2026-04-24 | 89,796.00 | 91,726.00 | 89,639.00 | 90,514.00 | 90,514.00 | 976,109 |
| 2026-04-23 | 91,200.00 | 92,255.00 | 89,952.00 | 89,952.00 | 89,952.00 | 1,711,827 |
| 2026-04-22 | 94,399.00 | 94,399.00 | 92,086.00 | 92,471.00 | 92,471.00 | 1,399,536 |
| 2026-04-21 | 95,500.00 | 96,317.00 | 94,080.00 | 94,080.00 | 94,080.00 | 1,817,538 |
| 2026-04-20 | 95,450.00 | 95,986.00 | 94,044.00 | 95,272.00 | 95,272.00 | 1,209,662 |
| 2026-04-17 | 92,306.00 | 97,038.00 | 92,306.00 | 95,329.00 | 95,329.00 | 1,983,388 |
| 2026-04-16 | 93,188.00 | 94,972.00 | 92,774.00 | 92,792.00 | 92,792.00 | 1,686,416 |
| 2026-04-15 | 92,000.00 | 92,500.00 | 91,157.00 | 91,572.00 | 91,572.00 | 1,666,727 |
| 2026-04-14 | 89,800.00 | 91,344.00 | 89,713.00 | 90,968.00 | 90,968.00 | 1,588,063 |
| 2026-04-13 | 88,930.00 | 90,000.00 | 87,216.00 | 89,350.00 | 89,350.00 | 1,167,901 |
| 2026-04-10 | 89,511.00 | 91,421.00 | 88,997.00 | 89,836.00 | 89,836.00 | 984,251 |
| 2026-04-09 | 91,330.00 | 91,463.00 | 88,824.00 | 88,824.00 | 88,824.00 | 1,636,944 |
| 2026-04-08 | 91,280.00 | 93,756.00 | 89,931.00 | 91,371.00 | 91,371.00 | 3,069,137 |
| 2026-04-07 | 87,600.00 | 88,767.00 | 86,511.00 | 87,050.00 | 87,050.00 | 1,149,151 |
| 2026-04-02 | 88,100.00 | 88,124.00 | 86,242.00 | 87,041.00 | 87,041.00 | 2,297,004 |
| 2026-04-01 | 88,997.00 | 89,935.00 | 87,836.00 | 88,939.00 | 88,939.00 | 1,932,912 |
| 2026-03-31 | 86,242.00 | 86,853.00 | 85,517.00 | 86,196.00 | 86,196.00 | 1,571,829 |
| 2026-03-30 | 85,900.00 | 86,414.00 | 84,359.00 | 85,315.00 | 85,315.00 | 1,537,034 |
| 2026-03-27 | 89,002.00 | 89,002.00 | 85,207.00 | 85,832.00 | 85,832.00 | 1,678,372 |
| 2026-03-26 | 90,740.00 | 90,900.00 | 87,942.00 | 88,234.00 | 88,234.00 | 1,623,402 |
| 2026-03-25 | 87,099.00 | 91,606.00 | 87,099.00 | 90,847.00 | 90,847.00 | 1,965,310 |
| 2026-03-24 | 88,700.00 | 90,181.00 | 86,391.00 | 86,593.00 | 86,593.00 | 2,059,959 |
| 2026-03-23 | 86,050.00 | 90,647.00 | 85,118.00 | 88,600.00 | 88,600.00 | 2,394,000 |
| 2026-03-20 | 91,137.00 | 91,246.00 | 88,419.00 | 88,900.00 | 88,900.00 | 8,534,969 |
| 2026-03-19 | 91,500.00 | 91,750.00 | 87,425.00 | 89,263.00 | 89,263.00 | 6,041,073 |
| 2026-03-18 | 98,700.00 | 100,648.00 | 90,352.00 | 91,129.00 | 91,129.00 | 2,926,148 |
| 2026-03-17 | 97,400.00 | 99,558.00 | 96,601.00 | 97,974.00 | 97,974.00 | 2,323,840 |
| 2026-03-16 | 98,600.00 | 99,459.00 | 95,771.00 | 97,482.00 | 97,482.00 | 2,788,938 |
| 2026-03-13 | 94,649.00 | 97,763.00 | 94,105.00 | 97,000.00 | 97,000.00 | 2,925,487 |
| 2026-03-12 | 92,551.00 | 94,192.00 | 91,898.00 | 93,789.00 | 93,789.00 | 1,557,218 |
| 2026-03-11 | 94,800.00 | 94,892.00 | 92,911.00 | 93,179.00 | 93,179.00 | 1,912,849 |
| 2026-03-10 | 92,500.00 | 95,993.00 | 92,382.00 | 94,508.00 | 94,508.00 | 2,543,037 |
| 2026-03-09 | 87,333.00 | 89,143.00 | 86,101.00 | 88,074.00 | 88,074.00 | 1,691,026 |
| 2026-03-06 | 89,735.00 | 90,715.00 | 87,243.00 | 87,662.00 | 87,662.00 | 1,771,827 |
| 2026-03-05 | 88,550.00 | 88,800.00 | 86,000.00 | 88,096.00 | 88,096.00 | 1,804,986 |
| 2026-03-04 | 84,000.00 | 87,450.00 | 83,755.00 | 86,948.00 | 86,948.00 | 1,867,712 |
| 2026-03-03 | 86,521.00 | 87,307.00 | 83,751.00 | 84,438.00 | 84,438.00 | 1,603,921 |
| 2026-03-02 | 87,530.00 | 88,392.00 | 85,632.00 | 86,521.00 | 86,521.00 | 1,569,641 |
| 2026-02-27 | 90,010.00 | 90,250.00 | 88,528.00 | 88,528.00 | 88,528.00 | 2,809,885 |
| 2026-02-26 | 90,150.00 | 90,154.00 | 88,100.00 | 88,694.00 | 88,694.00 | 2,184,255 |
| 2026-02-25 | 90,600.00 | 91,910.00 | 89,716.00 | 90,883.00 | 90,883.00 | 1,359,269 |
| 2026-02-24 | 89,989.00 | 90,765.00 | 89,271.00 | 90,341.00 | 90,341.00 | 1,662,361 |
| 2026-02-23 | 92,515.00 | 93,123.00 | 91,143.00 | 91,475.00 | 91,475.00 | 1,914,532 |
| 2026-02-20 | 89,134.00 | 90,103.00 | 88,882.00 | 89,917.00 | 89,917.00 | 2,135,976 |
| 2026-02-19 | 91,900.00 | 91,950.00 | 90,105.00 | 90,500.00 | 90,500.00 | 2,016,925 |
| 2026-02-18 | 89,800.00 | 91,555.00 | 89,488.00 | 91,555.00 | 91,555.00 | 2,071,224 |
| 2026-02-17 | 89,500.00 | 89,750.00 | 88,200.00 | 89,203.00 | 89,203.00 | 1,346,542 |
| 2026-02-16 | 89,400.00 | 90,648.00 | 89,400.00 | 89,692.00 | 89,692.00 | 1,467,379 |
| 2026-02-13 | 90,600.00 | 91,994.00 | 88,724.00 | 89,120.00 | 89,120.00 | 1,843,545 |
| 2026-02-12 | 88,990.00 | 91,478.00 | 88,000.00 | 90,609.00 | 90,609.00 | 2,109,379 |
| 2026-02-11 | 93,256.00 | 93,256.00 | 90,181.00 | 90,580.00 | 90,580.00 | 2,992,881 |
| 2026-02-10 | 94,795.00 | 95,496.00 | 92,512.00 | 92,750.00 | 92,750.00 | 2,119,400 |
| 2026-02-09 | 97,950.00 | 97,950.00 | 94,713.00 | 95,382.00 | 95,382.00 | 1,878,869 |
| 2026-02-06 | 94,166.00 | 96,672.00 | 94,021.00 | 95,719.00 | 95,719.00 | 2,288,102 |
| 2026-02-05 | 94,300.00 | 95,990.00 | 93,900.00 | 94,166.00 | 94,166.00 | 2,565,010 |
| 2026-02-04 | 95,800.00 | 95,996.00 | 93,680.00 | 93,680.00 | 93,680.00 | 2,709,434 |
| 2026-02-03 | 97,700.00 | 98,315.00 | 96,686.00 | 97,219.00 | 97,219.00 | 2,822,939 |
| 2026-02-02 | 96,340.00 | 99,642.00 | 94,733.00 | 99,000.00 | 99,000.00 | 2,038,403 |
| 2026-01-30 | 101,041.00 | 102,091.00 | 99,150.00 | 99,150.00 | 99,150.00 | 2,735,894 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-03 | 508.0000 ZAC |
| 2024-12-04 | 1,205.0001 ZAC |
| 2023-12-06 | 874.0000 ZAC |
| 2022-10-05 | 660.2345 ZAC |
| 2021-12-01 | 661.6316 ZAC |
| 2020-11-25 | 580.0000 ZAC |
| 2019-09-11 | 715.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.